Skip to main content
Tier One Silver Inc. (TSLVF)
OTCMKTS · Delayed Price · Currency is USD
0.0789
+0.0039 (5.20%)
Apr 24, 2025, 3:55 PM EDT

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.080.080.080.08-2.50%36,000
Apr 23, 20250.080.080.080.080.086.53%88,139
Apr 22, 20250.070.080.070.080.08-0.66%105,895
Apr 21, 20250.080.080.070.080.08-8.48%53,253
Apr 17, 20250.090.090.080.080.08-3.51%99,660
Apr 16, 20250.080.100.080.090.0916.64%175,979
Apr 15, 20250.070.070.070.070.079.08%66,980
Apr 14, 20250.060.070.060.070.079.86%59,351
Apr 11, 20250.060.070.060.060.06-2.13%127,704
Apr 10, 20250.050.070.050.060.0622.07%19,650
Apr 9, 20250.050.060.050.050.05-10,721
Apr 8, 20250.050.060.050.050.05-4.30%22,001
Apr 7, 20250.050.050.050.050.052.29%24,450
Apr 4, 20250.050.060.050.050.05-5.94%240,082
Apr 3, 20250.060.060.050.060.06-0.71%61,143
Apr 2, 20250.060.060.060.060.06--
Apr 1, 20250.060.060.060.060.06-6.67%11,704
Mar 31, 20250.060.070.060.060.06-5.36%63,598
Mar 28, 20250.080.080.060.060.066.55%80,603
Mar 27, 20250.060.060.060.060.06--
Mar 26, 20250.060.060.060.060.063.30%6,006
Mar 25, 20250.060.060.060.060.06-8.86%150,545
Mar 24, 20250.060.060.060.060.069.34%38,751
Mar 21, 20250.070.070.060.060.06-13.73%15,005
Mar 20, 20250.070.070.060.070.0715.92%43,401
Mar 19, 20250.060.070.060.060.06-6.29%30,840
Mar 18, 20250.060.070.060.060.0616.38%147,750
Mar 17, 20250.050.060.050.050.05-5.69%11,571
Mar 14, 20250.050.060.050.060.066.44%33,669
Mar 13, 20250.050.060.050.050.05-7.04%134,400
Mar 12, 20250.050.060.050.060.061.43%10,193
Mar 11, 20250.050.060.050.060.061.82%44,261
Mar 10, 20250.050.060.050.060.06-3.10%27,050
Mar 7, 20250.050.060.050.060.069.15%2,779
Mar 6, 20250.050.050.050.050.05-6.64%17,170
Mar 5, 20250.050.060.050.060.06-7.78%355,067
Mar 4, 20250.050.060.050.060.060.50%114,789
Mar 3, 20250.050.060.050.060.063.62%171,515
Feb 28, 20250.060.060.060.060.061.49%30,274
Feb 27, 20250.060.060.060.060.062.97%27,695
Feb 26, 20250.060.060.060.060.06-5.61%29,819
Feb 25, 20250.050.060.050.060.063.16%15,306
Feb 24, 20250.060.060.060.060.06-8.54%34,050
Feb 21, 20250.060.060.060.060.069.43%18,360
Feb 20, 20250.050.060.050.060.06-9.67%9,238
Feb 19, 20250.050.070.050.060.06-5.05%28,269
Feb 18, 20250.060.070.060.070.0710.67%59,571
Feb 14, 20250.060.060.060.060.06-2.76%33,681
Feb 13, 20250.060.070.060.060.063.75%30,470
Feb 12, 20250.060.060.060.060.060.80%40,911